Kering SA (EPA:KER)
France
· Delayed Price · Currency is EUR 295.50
+0.15 (0.05%)
At close: Dec 5, 2025
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 293.25 | 299.15 | 291.95 | 295.50 | 295.50 | 0.05% | 145,449 |
| Dec 4, 2025 | 296.00 | 296.05 | 290.70 | 295.35 | 295.35 | 0.49% | 217,700 |
| Dec 3, 2025 | 290.65 | 294.05 | 285.70 | 293.90 | 293.90 | -0.20% | 180,645 |
| Dec 2, 2025 | 299.20 | 301.40 | 294.50 | 294.50 | 294.50 | -1.67% | 152,138 |
| Dec 1, 2025 | 291.00 | 299.50 | 289.95 | 299.50 | 299.50 | 2.29% | 231,504 |
| Nov 28, 2025 | 296.80 | 298.75 | 292.80 | 292.80 | 292.80 | -1.15% | 190,307 |
| Nov 27, 2025 | 298.90 | 299.55 | 294.85 | 296.20 | 296.20 | -0.89% | 115,442 |
| Nov 26, 2025 | 301.05 | 303.00 | 296.80 | 298.85 | 298.85 | 0.17% | 198,482 |
| Nov 25, 2025 | 297.70 | 300.05 | 293.40 | 298.35 | 298.35 | 0.91% | 162,567 |
| Nov 24, 2025 | 299.05 | 299.85 | 294.00 | 295.65 | 295.65 | -0.19% | 412,760 |
| Nov 21, 2025 | 289.45 | 301.35 | 287.00 | 296.20 | 296.20 | 0.54% | 432,119 |
| Nov 20, 2025 | 300.00 | 303.30 | 292.85 | 294.60 | 294.60 | -0.72% | 304,444 |
| Nov 19, 2025 | 306.60 | 307.45 | 296.75 | 296.75 | 296.75 | -4.21% | 398,457 |
| Nov 18, 2025 | 310.00 | 310.80 | 305.85 | 309.80 | 309.80 | -1.16% | 312,027 |
| Nov 17, 2025 | 316.60 | 319.70 | 312.65 | 313.45 | 313.45 | -2.23% | 171,534 |
| Nov 14, 2025 | 321.00 | 322.15 | 313.45 | 320.60 | 320.60 | -0.23% | 264,316 |
| Nov 13, 2025 | 316.90 | 325.55 | 316.90 | 321.35 | 321.35 | 2.29% | 277,604 |
| Nov 12, 2025 | 318.90 | 320.90 | 314.15 | 314.15 | 314.15 | -0.79% | 233,823 |
| Nov 11, 2025 | 311.00 | 317.65 | 310.45 | 316.65 | 316.65 | 2.00% | 201,624 |
| Nov 10, 2025 | 307.20 | 311.25 | 304.90 | 310.45 | 310.45 | 3.52% | 228,185 |
| Nov 7, 2025 | 292.10 | 300.15 | 291.40 | 299.90 | 299.90 | 2.92% | 289,804 |
| Nov 6, 2025 | 302.95 | 303.10 | 290.20 | 291.40 | 291.40 | -3.78% | 301,655 |
| Nov 5, 2025 | 294.50 | 305.75 | 293.80 | 302.85 | 302.85 | 0.05% | 216,440 |
| Nov 4, 2025 | 300.60 | 303.45 | 295.00 | 302.70 | 302.70 | -0.62% | 260,695 |
| Nov 3, 2025 | 307.30 | 309.15 | 304.00 | 304.60 | 304.60 | -0.72% | 231,321 |
| Oct 31, 2025 | 309.60 | 312.00 | 303.45 | 306.80 | 306.80 | -2.00% | 350,244 |
| Oct 30, 2025 | 320.50 | 320.80 | 311.60 | 313.05 | 313.05 | -3.94% | 372,033 |
| Oct 29, 2025 | 325.80 | 328.70 | 322.55 | 325.90 | 325.90 | -0.61% | 192,381 |
| Oct 28, 2025 | 327.85 | 331.75 | 326.80 | 327.90 | 327.90 | - | 197,477 |
| Oct 27, 2025 | 332.50 | 334.65 | 326.40 | 327.90 | 327.90 | -1.13% | 232,185 |
| Oct 24, 2025 | 340.10 | 341.50 | 327.50 | 331.65 | 331.65 | -3.86% | 391,108 |
| Oct 23, 2025 | 332.50 | 354.20 | 332.35 | 344.95 | 344.95 | 8.71% | 712,183 |
| Oct 22, 2025 | 319.80 | 323.05 | 314.25 | 317.30 | 317.30 | -2.07% | 384,096 |
| Oct 21, 2025 | 325.20 | 330.60 | 323.00 | 324.00 | 324.00 | -0.15% | 338,912 |
| Oct 20, 2025 | 324.95 | 326.50 | 318.80 | 324.50 | 324.50 | 4.83% | 442,879 |
| Oct 17, 2025 | 305.35 | 311.00 | 302.75 | 309.55 | 309.55 | 0.34% | 322,355 |
| Oct 16, 2025 | 309.00 | 311.05 | 302.80 | 308.50 | 308.50 | -1.48% | 359,651 |
| Oct 15, 2025 | 324.40 | 325.20 | 313.00 | 313.15 | 313.15 | 4.77% | 590,836 |
| Oct 14, 2025 | 301.70 | 301.85 | 295.35 | 298.90 | 298.90 | -1.60% | 370,359 |
| Oct 13, 2025 | 310.05 | 317.65 | 299.85 | 303.75 | 303.75 | -1.70% | 360,905 |
| Oct 10, 2025 | 318.40 | 322.25 | 308.40 | 309.00 | 309.00 | -0.99% | 380,179 |
| Oct 9, 2025 | 321.10 | 321.60 | 311.80 | 312.10 | 312.10 | -0.86% | 323,398 |
| Oct 8, 2025 | 305.90 | 317.40 | 299.20 | 314.80 | 314.80 | 1.81% | 317,317 |
| Oct 7, 2025 | 298.70 | 314.10 | 296.35 | 309.20 | 309.20 | 5.75% | 711,864 |
| Oct 6, 2025 | 295.20 | 296.00 | 287.20 | 292.40 | 292.40 | -1.83% | 259,844 |
| Oct 3, 2025 | 288.75 | 297.85 | 285.30 | 297.85 | 297.85 | 3.82% | 247,901 |
| Oct 2, 2025 | 287.00 | 289.25 | 285.80 | 286.90 | 286.90 | 1.25% | 249,730 |
| Oct 1, 2025 | 283.15 | 284.80 | 276.20 | 283.35 | 283.35 | 0.28% | 205,707 |
| Sep 30, 2025 | 287.95 | 288.40 | 279.95 | 282.55 | 282.55 | -1.88% | 322,056 |
| Sep 29, 2025 | 278.50 | 287.95 | 275.50 | 287.95 | 287.95 | 4.71% | 433,725 |
| Sep 26, 2025 | 270.60 | 275.00 | 267.60 | 275.00 | 275.00 | 1.51% | 315,748 |
| Sep 25, 2025 | 272.70 | 275.15 | 270.60 | 270.90 | 270.90 | -0.91% | 249,684 |
| Sep 24, 2025 | 271.75 | 274.55 | 270.00 | 273.40 | 273.40 | 1.26% | 294,788 |
| Sep 23, 2025 | 267.00 | 274.95 | 265.45 | 270.00 | 270.00 | 1.89% | 378,979 |
| Sep 22, 2025 | 267.25 | 268.55 | 262.60 | 265.00 | 265.00 | -1.10% | 205,369 |
| Sep 19, 2025 | 269.65 | 275.80 | 267.95 | 267.95 | 267.95 | -0.30% | 744,854 |
| Sep 18, 2025 | 266.65 | 271.95 | 265.05 | 268.75 | 268.75 | 0.67% | 392,812 |
| Sep 17, 2025 | 265.00 | 268.60 | 262.10 | 266.95 | 266.95 | 1.39% | 402,763 |
| Sep 16, 2025 | 259.00 | 267.00 | 257.85 | 263.30 | 263.30 | 3.11% | 574,175 |
| Sep 15, 2025 | 242.00 | 255.45 | 241.75 | 255.35 | 255.35 | 5.82% | 495,743 |
| Sep 12, 2025 | 239.70 | 243.45 | 235.95 | 241.30 | 241.30 | 0.90% | 196,420 |
| Sep 11, 2025 | 237.45 | 242.20 | 235.90 | 239.15 | 239.15 | 2.42% | 441,030 |
| Sep 10, 2025 | 233.20 | 234.70 | 229.05 | 233.50 | 233.50 | 0.11% | 211,740 |
| Sep 9, 2025 | 238.45 | 241.20 | 232.00 | 233.25 | 233.25 | -2.37% | 284,626 |
| Sep 8, 2025 | 237.90 | 239.10 | 235.05 | 238.90 | 238.90 | 0.65% | 210,388 |
| Sep 5, 2025 | 233.90 | 239.35 | 231.00 | 237.35 | 237.35 | 2.02% | 273,588 |
| Sep 4, 2025 | 235.35 | 240.05 | 231.00 | 232.65 | 232.65 | -1.61% | 233,786 |
| Sep 3, 2025 | 239.70 | 240.95 | 234.45 | 236.45 | 236.45 | -0.90% | 297,910 |
| Sep 2, 2025 | 234.30 | 240.30 | 234.10 | 238.60 | 238.60 | 3.83% | 470,651 |
| Sep 1, 2025 | 229.65 | 233.80 | 228.60 | 229.80 | 229.80 | 0.28% | 112,598 |
| Aug 29, 2025 | 233.00 | 235.00 | 229.15 | 229.15 | 229.15 | -2.49% | 316,665 |
| Aug 28, 2025 | 229.50 | 239.85 | 229.10 | 235.00 | 235.00 | 2.40% | 354,697 |
| Aug 27, 2025 | 224.95 | 231.80 | 224.45 | 229.50 | 229.50 | 1.80% | 288,717 |
| Aug 26, 2025 | 222.55 | 228.65 | 220.90 | 225.45 | 225.45 | 0.54% | 352,080 |
| Aug 25, 2025 | 223.15 | 227.40 | 221.70 | 224.25 | 224.25 | 0.20% | 265,048 |
| Aug 22, 2025 | 217.05 | 225.70 | 217.05 | 223.80 | 223.80 | 2.50% | 230,855 |
| Aug 21, 2025 | 220.55 | 221.25 | 216.65 | 218.35 | 218.35 | -1.49% | 152,599 |
| Aug 20, 2025 | 215.00 | 222.30 | 214.35 | 221.65 | 221.65 | 2.38% | 212,024 |
| Aug 19, 2025 | 209.35 | 218.20 | 209.35 | 216.50 | 216.50 | 2.97% | 235,282 |
| Aug 18, 2025 | 211.45 | 211.65 | 209.20 | 210.25 | 210.25 | -0.66% | 172,540 |
| Aug 15, 2025 | 212.35 | 213.20 | 210.20 | 211.65 | 211.65 | -0.05% | 146,225 |
| Aug 14, 2025 | 216.30 | 216.90 | 210.55 | 211.75 | 211.75 | -2.58% | 197,029 |
| Aug 13, 2025 | 215.00 | 218.05 | 214.10 | 217.35 | 217.35 | 1.87% | 251,234 |
| Aug 12, 2025 | 214.10 | 215.85 | 208.45 | 213.35 | 213.35 | 0.12% | 184,463 |
| Aug 11, 2025 | 216.80 | 218.85 | 212.35 | 213.10 | 213.10 | -1.18% | 182,769 |
| Aug 8, 2025 | 213.70 | 217.60 | 211.75 | 215.65 | 215.65 | 1.20% | 156,322 |
| Aug 7, 2025 | 209.75 | 216.20 | 208.25 | 213.10 | 213.10 | 1.84% | 232,158 |
| Aug 6, 2025 | 212.30 | 212.30 | 207.90 | 209.25 | 209.25 | -1.02% | 218,028 |
| Aug 5, 2025 | 216.10 | 216.95 | 210.95 | 211.40 | 211.40 | -1.70% | 201,783 |
| Aug 4, 2025 | 216.30 | 217.00 | 211.35 | 215.05 | 215.05 | -0.51% | 237,690 |
| Aug 1, 2025 | 217.00 | 218.75 | 212.60 | 216.15 | 216.15 | -0.16% | 409,309 |
| Jul 31, 2025 | 213.55 | 220.50 | 211.10 | 216.50 | 216.50 | 0.28% | 425,929 |
| Jul 30, 2025 | 218.80 | 223.95 | 215.25 | 215.90 | 215.90 | 1.62% | 431,811 |
| Jul 29, 2025 | 216.65 | 218.55 | 212.05 | 212.45 | 212.45 | -1.60% | 345,978 |
| Jul 28, 2025 | 223.50 | 225.80 | 215.40 | 215.90 | 215.90 | -2.66% | 323,930 |
| Jul 25, 2025 | 207.50 | 222.25 | 206.10 | 221.80 | 221.80 | 4.43% | 529,043 |
| Jul 24, 2025 | 215.00 | 218.15 | 210.50 | 212.40 | 212.40 | -0.09% | 378,038 |
| Jul 23, 2025 | 207.55 | 213.35 | 206.45 | 212.60 | 212.60 | 4.94% | 454,907 |
| Jul 22, 2025 | 197.12 | 204.40 | 196.66 | 202.60 | 202.60 | 2.67% | 320,448 |
| Jul 21, 2025 | 197.02 | 199.08 | 195.10 | 197.34 | 197.34 | - | 152,164 |